株価チャート

2022/07/06～2022/12/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/021,0901,1111,0821,102+1.1%8,70029億6625万-2.3%18.710.83
12/011,1121,1151,0901,090-2.07%6,60029億3395万-3.8%18.510.82
11/301,1151,1181,1121,113-0.36%11,50029億9586万-2.28%18.90.84
11/291,1201,1201,1111,117-0.71%10,20030億662万-2.36%18.960.84
11/281,1291,1291,1121,125-0.44%8,20030億2816万-2.09%19.10.85
11/251,1271,1381,1251,130+0.27%2,20030億4162万-1.99%19.190.85
11/241,1231,1291,1231,1270%7,60030億3354万-2.68%19.130.85
11/221,1251,1371,1251,127+0.18%2,00030億3354万-2.93%19.130.85
11/211,1251,1501,1191,1250%6,00030億2816万-3.52%19.10.85
11/181,1181,1251,1181,125-0.09%80030億2816万-3.76%19.10.85
11/171,1141,1381,1091,126+1.08%1,80030億3085万-3.92%19.120.85
11/161,1471,1471,1001,114-2.19%11,30029億9855万-5.19%18.910.84
11/151,1511,1551,1121,139+1.61%10,50030億6584万-3.31%19.340.86
11/141,1231,1301,1211,121-0.18%50030億1739万-5%19.030.84
11/111,1361,1361,1201,123+0.54%1,50030億2277万-5.07%19.070.84
11/101,1191,1191,1161,117-0.27%50030億662万-5.74%18.960.84
11/091,1391,1391,1181,120-0.18%1,80030億1470万-5.64%19.020.84
11/081,1161,1381,1161,122+0.54%2,40030億2008万-5.71%19.050.84
11/071,1361,1441,1151,116-1.67%2,60030億393万-6.22%18.950.84
11/041,1281,1481,1141,135+0.35%3,00030億5507万-4.7%19.270.85
11/021,1431,1501,1311,131-1.31%80030億4431万-4.96%19.20.85
11/011,1471,1551,1461,1460%40030億8468万-3.7%19.460.86
10/311,1511,1601,1461,146-0.43%6,00030億8468万-3.54%19.460.86
10/281,2001,2171,1501,151-5.5%9,00030億9814万-3.03%19.540.87
10/271,2331,2331,2131,218-1.06%2,60032億7849万+2.7%20.680.92
10/261,2201,2371,2181,231+0.9%1,30033億1348万+4.15%20.90.93
10/251,2401,2501,2141,220-1.61%1,90032億8387万+3.65%20.710.92
10/241,2581,2601,2311,240-1.35%3,00033億3770万+5.71%21.050.93
10/211,2281,2631,2221,257+2.36%9,20033億8346万+7.53%21.340.95
10/201,2281,2281,2281,228-0.49%10033億540万+5.5%20.850.92
10/191,2131,2401,2131,234+1.48%2,00033億2155万+6.38%20.950.93
10/181,2341,2401,2151,216-1.78%1,70032億7310万+5.19%20.650.91
10/171,1831,2381,1811,238+2.57%10,20033億3232万+7.56%21.020.93
10/141,2001,2561,1821,207+0.58%9,20032億4888万+5.32%20.490.91
10/131,1861,2001,1711,200-1.32%1,60032億3004万+4.99%20.370.9
10/121,1891,2221,1891,216+2.36%9,20032億7310万+6.67%20.650.91
10/111,1911,1911,1661,188-0.25%1,80031億9773万+4.58%20.170.89
10/071,1661,1911,1641,191+0.34%2,70032億581万+4.93%20.220.9
10/061,1641,1991,1641,187+0.85%2,30031億9504万+4.77%20.150.89
10/051,1701,1771,1671,177+1.2%1,10031億6813万+4.07%19.980.89
10/041,1901,1901,1551,163-2.27%7,70031億3044万+2.92%19.750.88
10/031,1201,2381,1201,190+5.78%11,90032億312万+5.4%20.20.9
09/301,1351,1351,1071,125-1.32%3,10030億2816万-0.09%19.10.85
09/291,1111,1411,1111,140+1.79%2,30030億6853万+1.33%19.360.86
09/281,1241,1311,1041,120-1.06%1,90030億1470万-0.36%19.020.84
09/271,1221,1351,1041,132+3.66%5,00030億4700万+0.71%19.220.85
09/261,0861,0931,0781,092-1.97%4,20029億3933万-2.76%18.540.82
09/221,1061,1181,0941,114-0.62%5,00029億9855万-0.89%18.910.84
09/211,1211,1211,1211,1210%30030億1739万-0.44%19.030.84
09/201,1311,1311,1101,121+0.63%80030億1739万-0.53%19.030.84
09/161,1141,1141,1141,114-0.27%10029億9855万-1.5%18.910.84
09/151,1351,1351,1131,117-1.59%1,60030億662万-1.59%18.960.84
09/141,1241,1371,1021,135+0.89%4,10030億5507万-0.35%19.270.85
09/131,1251,1381,1251,1250%30030億2816万-1.49%19.10.85
09/121,1211,1271,1011,125-1.32%2,00030億2816万-1.66%19.10.85
09/091,1051,1481,1051,140+2.98%2,00030億6853万-0.44%19.360.86
09/081,1181,1331,1071,107+0.54%1,20029億7971万-3.32%18.790.83
09/071,1251,1251,1011,101-2.13%1,60029億6356万-3.93%18.690.83
09/061,1251,1251,1251,125+0.09%50030億2816万-2%19.10.85
09/021,1331,1361,1241,124-1.23%2,70030億2547万-2.01%19.080.85
09/011,1351,1381,1311,138-0.61%40030億6315万-0.78%19.320.86
08/311,1371,1451,1331,145-0.69%60030億8199万0%19.440.86
08/301,1661,1661,1411,153+0.96%1,80031億353万+0.87%19.580.87
08/291,1401,1421,1311,1420%3,10030億7392万+0.18%19.390.86
08/261,1461,1531,1391,142+0.35%2,80030億7392万+0.44%19.390.86
08/251,1251,1401,1171,138+1.79%3,50030億6315万+0.35%19.320.86
08/241,1001,1251,1001,118+1.54%3,10030億932万-1.15%18.980.84
08/231,1001,1201,0981,101+0.09%6,90029億6356万-2.31%18.690.83
08/221,1191,1191,0911,100-1.79%2,10029億6087万-2.31%18.680.83
08/191,1281,1281,1191,120-0.09%2,90030億1470万-0.36%19.020.84
08/181,1221,1361,1211,121+0.45%2,30030億1739万+0.09%19.030.84
08/171,1601,1601,1131,116-3.63%4,00030億393万0%18.950.84
08/161,1661,1891,1581,158-0.09%1,40031億1698万+4.04%19.660.87
08/151,2361,2361,1211,159-3.9%9,50031億1968万+4.7%19.680.87
08/121,2201,2271,2061,206-0.99%2,30032億4619万+9.54%20.480.91
08/101,2281,2281,1801,218-0.81%4,00032億7849万+11.54%20.680.92
08/091,2041,2371,1901,228+1.74%10,70033億540万+13.39%20.850.92
08/081,1741,2071,1701,207+3.52%11,50032億4888万+12.38%20.490.91
08/051,1591,1701,1571,166+1.48%4,90031億3852万+9.38%19.80.88
08/041,1451,1551,1441,149+0.7%3,30030億9276万+8.4%19.510.86
08/031,1451,1451,1331,141-0.26%1,60030億7122万+8.25%19.370.86
08/021,1341,1441,1321,144+0.97%10,60030億7930万+9.16%19.420.86
08/011,1201,1331,1191,133+1.16%2,70030億4969万+8.63%19.240.85
07/291,1131,1321,1131,120+0.99%6,10030億1470万+8%19.020.84
07/281,1071,1161,1011,109+0.73%2,20029億8509万+7.36%18.830.83
07/271,1181,1181,1011,101+1.01%5,80029億6356万+7.21%18.690.83
07/261,0831,0901,0771,090+1.3%3,60029億3395万+6.55%18.510.82
07/251,0631,0791,0631,076+2.18%2,40028億9626万+5.7%18.270.81
07/221,0681,0701,0531,053-1.31%4,20028億3436万+3.85%17.880.79
07/211,0701,0701,0621,067+0.19%3,20028億7204万+5.43%18.120.8
07/201,0431,0691,0431,065+3%3,50028億6666万+5.65%18.080.8
07/191,0661,0691,0341,034-2.27%2,10027億8321万+2.68%17.560.78
07/151,0661,0661,0411,058+0.47%2,20028億4781万+5.17%17.960.8
07/141,0361,0671,0341,053+1.94%12,10028億3436万+4.67%17.880.79
07/131,0301,0491,0181,033+0.58%6,30027億8052万+2.68%17.540.78
07/121,0101,0311,0101,027+0.69%2,80027億6437万+2.09%17.440.77
07/111,0171,0261,0071,020+0.99%2,00027億4553万+1.29%17.320.77
07/081,0101,0171,0051,010+0.5%2,50027億1861万+0.2%17.150.76
07/079901,0059901,005+1.52%1,10027億515万-0.5%17.060.76
07/061,0051,005990990-1.49%90026億6478万-2.17%16.810.74